Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.75	14.75	14.75	0	+0.66(+4.68%)
Dec 28, 2017	13.75	14.14	13.75	14.09	3,252	+0.31(+2.25%)
Dec 27, 2017	14.00	14.17	13.78	13.78	6,414	-0.17(-1.22%)
Dec 26, 2017	13.62	13.97	13.41	13.95	49,386	+0.44(+3.26%)
Dec 22, 2017	13.52	13.60	13.51	13.51	5,370	+0.16(+1.20%)
Dec 21, 2017	13.51	13.52	13.40	13.35	11,445	-0.39(-2.84%)
Dec 20, 2017	13.64	13.77	13.54	13.74	11,726	+0.01(+0.07%)
Dec 19, 2017	13.70	13.79	13.51	13.73	11,095	+0.13(+0.96%)
Dec 18, 2017	13.20	13.94	13.20	13.60	29,562	+0.40(+3.03%)
Dec 15, 2017	12.79	13.29	12.79	13.20	18,388	+0.30(+2.33%)
Dec 14, 2017	13.08	13.28	12.76	12.90	41,304	-0.09(-0.70%)
Dec 13, 2017	12.85	13.19	12.76	12.99	6,285	+0.19(+1.48%)
Dec 12, 2017	13.20	13.50	12.80	12.80	29,352	-0.51(-3.83%)
Dec 11, 2017	13.08	13.71	13.02	13.31	35,915	+0.15(+1.14%)
Dec 08, 2017	13.05	13.18	12.74	13.16	19,598	+0.24(+1.86%)
Dec 07, 2017	12.80	13.05	12.76	12.92	13,916	+0.09(+0.70%)
Dec 06, 2017	12.75	12.95	12.11	12.83	33,217	-0.02(-0.12%)
Dec 05, 2017	12.37	13.06	12.37	12.85	19,790	+0.48(+3.84%)
Dec 04, 2017		12.48	11.96	12.37	10,177	+0.41(+3.43%)
Dec 01, 2017	12.05	12.27	11.95	11.96	12,256	-0.28(-2.29%)
Nov 30, 2017	12.78	12.88	12.06	12.24	25,712	-0.56(-4.38%)
Nov 29, 2017	13.04	13.10	12.70	12.80	22,415	-0.06(-0.47%)
Nov 28, 2017	12.91	13.07	12.86	12.86	30,382	-0.08(-0.62%)
Nov 27, 2017	12.95	13.31	12.88	12.94	21,112	-0.05(-0.38%)
Nov 24, 2017	12.90	13.00	12.90	12.99	2,514	+0.08(+0.62%)
Nov 22, 2017	12.86	13.02	12.85	12.91	22,749	-0.07(-0.54%)
Nov 21, 2017	12.83	13.00	12.75	12.98	8,341	+0.09(+0.70%)
Nov 20, 2017	12.95	13.30	12.79	12.89	11,122	-0.20(-1.53%)
Nov 17, 2017	12.81	13.09	12.81	13.09	10,193	+0.19(+1.43%)
Nov 16, 2017	12.62	12.93	12.62	12.90	16,710	+0.08(+0.66%)
Nov 15, 2017	12.35	12.84	12.35	12.82	3,407	+0.55(+4.48%)
Nov 14, 2017	12.77	12.90	12.13	12.27	4,820	-0.37(-2.93%)
Nov 13, 2017	12.73	13.39	12.56	12.64	21,923	-0.05(-0.39%)
Nov 10, 2017	12.20	12.69	12.20	12.69	30,759	+0.92(+7.82%)
Nov 09, 2017	11.02	11.80	11.02	11.77	16,540	+0.57(+5.09%)
Nov 08, 2017	11.10	11.36	11.00	11.20	13,557	-0.04(-0.35%)
Nov 07, 2017	11.39	11.53	11.21	11.24	10,589	-0.32(-2.74%)
Nov 06, 2017	11.14	11.75	11.14	11.56	10,314	+0.31(+2.72%)
Nov 03, 2017	11.39	11.39	11.15	11.25	8,710	-0.09(-0.79%)
Nov 02, 2017	11.70	11.74	11.09	11.34	30,900	-0.50(-4.22%)
Nov 01, 2017	12.02	12.07	11.75	11.84	17,791	-0.21(-1.74%)
Oct 31, 2017	11.70	12.24	11.70	12.05	18,401	+0.37(+3.17%)
Oct 30, 2017	12.60	12.60	11.65	11.68	41,817	-1.31(-10.08%)
Oct 27, 2017	12.99	13.16	12.28	12.99	57,509	-1.06(-7.54%)
Oct 26, 2017	14.14	14.14	13.75	14.05	13,698	-0.19(-1.34%)
Oct 25, 2017	14.06	14.24	14.05	14.24	7,363	-0.01(-0.07%)
Oct 24, 2017	14.04	14.25	14.01	14.25	31,038	+0.02(+0.14%)
Oct 23, 2017	14.03	14.49	14.00	14.23	4,268	+0.14(+0.99%)
Oct 20, 2017	14.32	14.32	13.75	14.09	8,689	-0.24(-1.66%)
Oct 19, 2017	14.33	14.35	14.21	14.33	8,666	-0.10(-0.70%)
Oct 18, 2017	14.66	14.66	14.31	14.43	6,204	-0.17(-1.16%)
Oct 17, 2017	14.54	14.62	14.29	14.60	7,383	+0.07(+0.48%)
Oct 16, 2017	14.50	14.59	14.48	14.53	7,750	+0.05(+0.35%)
Oct 13, 2017	14.55	14.59	14.24	14.48	4,741	-0.07(-0.48%)
Oct 12, 2017	14.90	14.94	14.50	14.55	11,066	-0.40(-2.68%)
Oct 11, 2017	14.84	14.95	14.80	14.95	8,048	-0.05(-0.33%)
Oct 10, 2017	15.07	15.15	15.00	15.00	6,564	-0.10(-0.66%)
Oct 09, 2017	14.99	15.20	14.99	15.10	3,567	+0.04(+0.27%)
Oct 06, 2017	15.08	15.42	14.80	15.06	11,966	-0.06(-0.42%)
Oct 05, 2017	15.30	15.40	15.11	15.12	4,587	-0.18(-1.16%)
Oct 04, 2017	15.43	15.54	15.27	15.30	4,831	-0.13(-0.84%)
Oct 03, 2017	15.37	15.50	15.10	15.43	8,257	-0.06(-0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.